Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.960 | 8.270 | 7.850 | 8.070 | 424,100 | +0.24(+3.07%) |
Jan 28, 2021 | 7.800 | 8.180 | 7.780 | 7.830 | 463,035 | -0.05(-0.63%) |
Jan 27, 2021 | 8.260 | 8.490 | 7.800 | 7.880 | 766,165 | -0.40(-4.83%) |
Jan 26, 2021 | 8.340 | 8.670 | 8.200 | 8.280 | 1,304,104 | +0.02(+0.24%) |
Jan 25, 2021 | 8.700 | 8.720 | 8.100 | 8.260 | 1,172,970 | -0.24(-2.82%) |
Jan 22, 2021 | 8.850 | 8.990 | 8.460 | 8.500 | 1,109,700 | -0.45(-5.03%) |
Jan 21, 2021 | 9.370 | 9.370 | 8.540 | 8.950 | 1,207,945 | -0.29(-3.09%) |
Jan 20, 2021 | 10.05 | 10.14 | 9.000 | 9.235 | 966,029 | -0.61(-6.15%) |
Jan 19, 2021 | 9.920 | 10.48 | 9.750 | 9.840 | 1,403,486 | +0.45(+4.79%) |
Jan 15, 2021 | 9.360 | 9.630 | 8.938 | 9.390 | 578,300 | +0.03(+0.32%) |
Jan 14, 2021 | 9.110 | 9.520 | 9.020 | 9.360 | 727,781 | +0.46(+5.17%) |
Jan 13, 2021 | 8.610 | 9.240 | 8.610 | 8.900 | 386,228 | +0.31(+3.61%) |
Jan 12, 2021 | 8.940 | 9.104 | 8.590 | 8.590 | 556,495 | -0.30(-3.37%) |
Jan 11, 2021 | 9.100 | 9.180 | 8.760 | 8.890 | 541,404 | -0.14(-1.55%) |
Jan 08, 2021 | 9.630 | 9.700 | 8.950 | 9.030 | 590,500 | -0.26(-2.80%) |
Jan 07, 2021 | 8.850 | 9.390 | 8.740 | 9.290 | 467,681 | +0.47(+5.33%) |
Jan 06, 2021 | 8.760 | 9.300 | 8.700 | 8.820 | 474,098 | +0.12(+1.38%) |
Jan 05, 2021 | 8.410 | 8.930 | 8.320 | 8.700 | 565,610 | +0.20(+2.35%) |
Jan 04, 2021 | 8.490 | 8.650 | 8.080 | 8.500 | 493,670 | +0.11(+1.31%) |
Dec 31, 2020 | 8.390 | 8.390 | 8.390 | 436,116 | +0.02(+0.24%) | |
Dec 30, 2020 | 8.460 | 8.830 | 8.350 | 8.370 | 436,116 | -0.02(-0.24%) |
Dec 29, 2020 | 8.780 | 8.930 | 8.060 | 8.390 | 896,254 | -0.38(-4.33%) |
Dec 28, 2020 | 9.210 | 9.300 | 8.640 | 8.770 | 700,496 | -0.43(-4.67%) |
Dec 24, 2020 | 9.750 | 9.830 | 9.090 | 9.200 | 271,000 | -0.43(-4.47%) |
Dec 23, 2020 | 9.250 | 9.970 | 9.060 | 9.630 | 749,812 | +0.40(+4.33%) |
Dec 22, 2020 | 9.240 | 9.430 | 9.020 | 9.230 | 523,347 | +0.16(+1.76%) |
Dec 21, 2020 | 9.300 | 9.650 | 8.920 | 9.070 | 780,530 | -0.11(-1.20%) |
Dec 18, 2020 | 8.850 | 9.300 | 8.800 | 9.180 | 1,420,700 | +0.37(+4.20%) |
Dec 17, 2020 | 8.750 | 9.640 | 8.500 | 8.810 | 2,213,471 | +0.36(+4.26%) |
Dec 16, 2020 | 9.210 | 9.239 | 8.370 | 8.450 | 587,343 | -0.65(-7.14%) |
Dec 15, 2020 | 8.780 | 9.290 | 8.770 | 9.100 | 587,762 | +0.01(+0.11%) |
Dec 14, 2020 | 8.230 | 9.250 | 8.140 | 9.090 | 1,718,780 | -0.83(-8.37%) |
Dec 11, 2020 | 10.11 | 10.40 | 9.220 | 9.920 | 729,600 | -0.33(-3.22%) |
Dec 10, 2020 | 9.530 | 10.73 | 9.530 | 10.25 | 839,864 | +0.72(+7.56%) |
Dec 09, 2020 | 10.50 | 10.94 | 9.300 | 9.530 | 992,718 | -1.47(-13.36%) |
Dec 08, 2020 | 10.72 | 11.20 | 8.850 | 11.00 | 3,318,961 | +0.11(+1.01%) |
Dec 07, 2020 | 7.500 | 10.99 | 7.400 | 10.89 | 8,915,191 | +3.92(+56.24%) |
Dec 04, 2020 | 6.730 | 7.000 | 6.619 | 6.970 | 151,700 | +0.37(+5.61%) |
Dec 03, 2020 | 6.740 | 6.900 | 6.460 | 6.600 | 151,212 | -0.19(-2.80%) |
Dec 02, 2020 | 6.760 | 6.840 | 6.600 | 6.790 | 194,996 | -0.03(-0.44%) |
Dec 01, 2020 | 7.200 | 7.200 | 6.710 | 6.820 | 157,090 | -0.38(-5.28%) |
Nov 30, 2020 | 6.930 | 7.230 | 6.550 | 7.200 | 378,196 | +0.55(+8.27%) |
Nov 27, 2020 | 6.400 | 6.770 | 6.178 | 6.650 | 220,300 | +0.05(+0.76%) |
Nov 25, 2020 | 6.700 | 6.700 | 6.500 | 6.600 | 97,700 | -0.08(-1.20%) |
Nov 24, 2020 | 6.800 | 6.940 | 6.560 | 6.680 | 181,933 | -0.12(-1.76%) |
Nov 23, 2020 | 7.000 | 7.050 | 6.730 | 6.800 | 167,766 | -0.08(-1.16%) |
Nov 20, 2020 | 6.940 | 7.000 | 6.640 | 6.880 | 157,200 | +0.04(+0.58%) |
Nov 19, 2020 | 6.620 | 7.090 | 6.570 | 6.840 | 197,799 | +0.24(+3.64%) |
Nov 18, 2020 | 6.700 | 6.960 | 6.560 | 6.600 | 246,205 | -0.06(-0.90%) |
Nov 17, 2020 | 6.150 | 6.800 | 5.990 | 6.660 | 383,956 | +0.46(+7.42%) |
Nov 16, 2020 | 6.110 | 6.200 | 5.950 | 6.200 | 163,142 | +0.20(+3.33%) |
Nov 13, 2020 | 6.250 | 6.300 | 5.950 | 6.000 | 164,700 | -0.29(-4.61%) |
Nov 12, 2020 | 5.720 | 6.350 | 5.720 | 6.290 | 363,339 | +0.53(+9.20%) |
Nov 11, 2020 | 5.930 | 5.950 | 5.720 | 5.760 | 173,272 | -0.10(-1.71%) |
Nov 10, 2020 | 4.870 | 5.920 | 4.810 | 5.860 | 326,894 | +0.07(+1.21%) |
Nov 09, 2020 | 5.960 | 6.000 | 5.580 | 5.790 | 349,134 | -0.06(-1.03%) |
Nov 06, 2020 | 5.740 | 5.940 | 5.660 | 5.850 | 160,500 | +0.05(+0.86%) |
Nov 05, 2020 | 5.600 | 5.980 | 5.515 | 5.800 | 413,007 | +0.18(+3.20%) |
Nov 04, 2020 | 5.410 | 5.740 | 5.410 | 5.620 | 191,684 | +0.24(+4.46%) |
Nov 03, 2020 | 5.150 | 5.410 | 5.100 | 5.380 | 201,191 | +0.27(+5.28%) |